Indicators

Rayonier Inc REIT (NY: RYN )

29.40 +0.06 (+0.20%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.217	2.238	2.200	2.229	405,830	+0.02(+0.72%)
Nov 27, 2002	2.118	2.213	2.118	2.213	969,381	+0.11(+5.10%)
Nov 26, 2002	2.123	2.137	2.092	2.106	775,689	-0.02(-0.79%)
Nov 25, 2002	2.142	2.168	2.109	2.123	1,049,625	-0.03(-1.26%)
Nov 22, 2002	2.126	2.162	2.122	2.150	1,304,191	+0.02(+1.04%)
Nov 21, 2002	2.058	2.133	2.050	2.127	1,419,484	+0.09(+4.35%)
Nov 20, 2002	2.021	2.041	2.018	2.039	747,096	+0.02(+1.20%)
Nov 19, 2002	2.012	2.023	2.000	2.015	1,218,413	+0.00(+0.05%)
Nov 18, 2002	2.014	2.033	2.005	2.014	508,210	-0.00(-0.02%)
Nov 15, 2002	2.013	2.026	2.000	2.014	792,291	+0.00(+0.07%)
Nov 14, 2002	1.956	2.032	1.956	2.013	688,989	+0.07(+3.44%)
Nov 13, 2002	1.936	1.966	1.913	1.946	1,714,633	+0.01(+0.45%)
Nov 12, 2002	1.934	1.954	1.921	1.937	1,406,571	+0.02(+0.80%)
Nov 11, 2002	1.964	1.968	1.917	1.922	918,652	-0.04(-2.04%)
Nov 08, 2002	2.012	2.018	1.942	1.962	977,682	-0.04(-2.05%)
Nov 07, 2002	2.033	2.033	1.995	2.003	1,908,325	-0.03(-1.49%)
Nov 06, 2002	2.012	2.042	2.005	2.033	2,448,817	+0.02(+1.03%)
Nov 05, 2002	2.009	2.022	1.956	2.012	1,242,394	+0.00(+0.14%)
Nov 04, 2002	2.024	2.044	2.003	2.009	1,175,063	-0.00(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.